683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,202000,434230720,4250,4250,4250,4250,3423
|
|
20241105,201900,434230720,4250,4250,4250,4250,0
|
|
20241105,201800,434230720,4250,4250,4250,4250,0
|
|
20241105,201700,434230720,4250,4250,4250,4250,0
|
|
20241105,201600,434230720,4250,4250,4250,4250,0
|
|
20241105,201500,434230720,4250,4250,4250,4250,0
|
|
20241105,201400,434230720,4250,4250,4250,4250,0
|
|
20241105,201300,434230720,4250,4250,4250,4250,0
|
|
20241105,201200,434230720,4250,4250,4250,4250,0
|
|
20241105,201100,434230720,4250,4250,4250,4250,0
|
|
20241105,201000,434230720,4250,4250,4250,4250,0
|
|
20241105,200900,434230720,4250,4250,4250,4250,0
|
|
20241105,200800,434230720,4250,4250,4250,4250,0
|
|
20241105,200700,434230720,4250,4250,4250,4250,0
|
|
20241105,200600,434230720,4250,4250,4250,4250,0
|
|
20241105,200500,434230720,4250,4250,4250,4250,0
|
|
20241105,200400,434230720,4250,4250,4250,4250,0
|
|
20241105,200300,434230720,4250,4250,4250,4250,0
|
|
20241105,200200,434230720,4250,4250,4250,4250,0
|
|
20241105,200100,434230720,4250,4250,4250,4250,0
|
|
20241105,200000,434230720,4250,4250,4250,4250,0
|
|
20241105,195900,434230720,4250,4250,4250,4250,0
|
|
20241105,195800,434230720,4250,4250,4250,4250,0
|
|
20241105,195700,434230720,4250,4250,4250,4250,0
|
|
20241105,195600,434230720,4250,4250,4250,4250,0
|
|
20241105,195500,434230720,4250,4250,4250,4250,0
|
|
20241105,195400,434230720,4250,4250,4250,4250,0
|
|
20241105,195300,434230720,4250,4250,4250,4250,0
|
|
20241105,195200,434230720,4250,4250,4250,4250,0
|
|
20241105,195100,434230720,4250,4250,4250,4250,0
|
|
20241105,195000,434230720,4250,4250,4250,4250,3423
|
|
20241105,194900,434230720,4250,4250,4250,4250,0
|
|
20241105,194800,434230720,4250,4250,4250,4250,0
|
|
20241105,194700,434230720,4250,4250,4250,4250,0
|
|
20241105,194600,434230720,4250,4250,4250,4250,0
|
|
20241105,194500,434230720,4250,4250,4250,4250,0
|
|
20241105,194400,434230720,4250,4250,4250,4250,0
|
|
20241105,194300,434230720,4250,4250,4250,4250,0
|
|
20241105,194200,434230720,4250,4250,4250,4250,0
|
|
20241105,194100,434230720,4250,4250,4250,4250,0
|
|
20241105,194000,434230720,4250,4250,4250,4250,0
|
|
20241105,193900,434230720,4250,4250,4250,4250,0
|
|
20241105,193800,434230720,4250,4250,4250,4250,0
|
|
20241105,193700,434230720,4250,4250,4250,4250,0
|
|
20241105,193600,434230720,4250,4250,4250,4250,0
|
|
20241105,193500,434230720,4250,4250,4250,4250,0
|
|
20241105,193400,434230720,4250,4250,4250,4250,0
|
|
20241105,193300,434230720,4250,4250,4250,4250,0
|
|
20241105,193200,434230720,4250,4250,4250,4250,0
|
|
20241105,193100,434230720,4250,4250,4250,4250,0
|
|
20241105,193000,434230720,4250,4250,4250,4250,0
|
|
20241105,192900,434230720,4250,4250,4250,4250,0
|
|
20241105,192800,434230720,4250,4250,4250,4250,0
|
|
20241105,192700,434230720,4250,4250,4250,4250,0
|
|
20241105,192600,434230720,4250,4250,4250,4250,0
|
|
20241105,192500,434230720,4250,4250,4250,4250,0
|
|
20241105,192400,434230720,4250,4250,4250,4250,0
|
|
20241105,192300,434230720,4250,4250,4250,4250,0
|
|
20241105,192200,434230720,4250,4250,4250,4250,0
|
|
20241105,192100,434230720,4250,4250,4250,4250,0
|
|
20241105,192000,434230720,4250,4250,4250,4250,3423
|
|
20241105,191900,434230720,4250,4250,4250,4250,0
|
|
20241105,191800,434230720,4250,4250,4250,4250,0
|
|
20241105,191700,434230720,4250,4250,4250,4250,0
|
|
20241105,191600,434230720,4250,4250,4250,4250,0
|
|
20241105,191500,434230720,4250,4250,4250,4250,0
|
|
20241105,191400,434230720,4250,4250,4250,4250,0
|
|
20241105,191300,434230720,4250,4250,4250,4250,0
|
|
20241105,191200,434230720,4250,4250,4250,4250,0
|
|
20241105,191100,434230720,4250,4250,4250,4250,0
|
|
20241105,191000,434230720,4250,4250,4250,4250,0
|
|
20241105,190900,434230720,4250,4250,4250,4250,0
|
|
20241105,190800,434230720,4250,4250,4250,4250,0
|
|
20241105,190700,434230720,4250,4250,4250,4250,0
|
|
20241105,190600,434230720,4250,4250,4250,4250,0
|
|
20241105,190500,434230720,4250,4250,4250,4250,0
|
|
20241105,190400,434230720,4250,4250,4250,4250,0
|
|
20241105,190300,434230720,4250,4250,4250,4250,0
|
|
20241105,190200,434230720,4250,4250,4250,4250,0
|
|
20241105,190100,434230720,4250,4250,4250,4250,0
|
|
20241105,190000,434230720,4250,4250,4250,4250,0
|
|
20241105,185900,434230720,4250,4250,4250,4250,0
|
|
20241105,185800,434230720,4250,4250,4250,4250,0
|
|
20241105,185700,434230720,4250,4250,4250,4250,0
|
|
20241105,185600,434230720,4250,4250,4250,4250,0
|
|
20241105,185500,434230720,4250,4250,4250,4250,0
|
|
20241105,185400,434230720,4250,4250,4250,4250,0
|
|
20241105,185300,434230720,4250,4250,4250,4250,0
|
|
20241105,185200,434230720,4250,4250,4250,4250,0
|
|
20241105,185100,434230720,4250,4250,4250,4250,0
|
|
20241105,185000,434230720,4250,4250,4250,4250,3423
|
|
20241105,184900,434230720,4250,4250,4250,4250,0
|
|
20241105,184800,434230720,4250,4250,4250,4250,0
|
|
20241105,184700,434230720,4250,4250,4250,4250,0
|
|
20241105,184600,434230720,4250,4250,4250,4250,0
|
|
20241105,184500,434230720,4250,4250,4250,4250,0
|
|
20241105,184400,434230720,4250,4250,4250,4250,0
|
|
20241105,184300,434230720,4250,4250,4250,4250,0
|
|
20241105,184200,434230720,4250,4250,4250,4250,0
|
|
20241105,184100,434230720,4250,4250,4250,4250,0
|
|
20241105,184000,434230720,4250,4250,4250,4250,0
|
|
20241105,183900,434230720,4250,4250,4250,4250,0
|
|
20241105,183800,434230720,4250,4250,4250,4250,0
|
|
20241105,183700,434230720,4250,4250,4250,4250,0
|
|
20241105,183600,434230720,4250,4250,4250,4250,0
|
|
20241105,183500,434230720,4250,4250,4250,4250,0
|
|
20241105,183400,434230720,4250,4250,4250,4250,0
|
|
20241105,183300,434230720,4250,4250,4250,4250,0
|
|
20241105,183200,434230720,4250,4250,4250,4250,0
|
|
20241105,183100,434230720,4250,4250,4250,4250,0
|
|
20241105,183000,434230720,4250,4250,4250,4250,0
|
|
20241105,182900,434230720,4250,4250,4250,4250,0
|
|
20241105,182800,434230720,4250,4250,4250,4250,0
|
|
20241105,182700,434230720,4250,4250,4250,4250,0
|
|
20241105,182600,434230720,4250,4250,4250,4250,0
|
|
20241105,182500,434230720,4250,4250,4250,4250,0
|
|
20241105,182400,434230720,4250,4250,4250,4250,0
|
|
20241105,182300,434230720,4250,4250,4250,4250,0
|
|
20241105,182200,434230720,4250,4250,4250,4250,0
|
|
20241105,182100,434230720,4250,4250,4250,4250,0
|
|
20241105,182000,434230720,4250,4250,4250,4250,3423
|
|
20241105,181900,434230720,4250,4250,4250,4250,0
|
|
20241105,181800,434230720,4250,4250,4250,4250,0
|
|
20241105,181700,434230720,4250,4250,4250,4250,0
|
|
20241105,181600,434230720,4250,4250,4250,4250,0
|
|
20241105,181500,434230720,4250,4250,4250,4250,0
|
|
20241105,181400,434230720,4250,4250,4250,4250,0
|
|
20241105,181300,434230720,4250,4250,4250,4250,0
|
|
20241105,181200,434230720,4250,4250,4250,4250,0
|
|
20241105,181100,434230720,4250,4250,4250,4250,0
|
|
20241105,181000,434230720,4250,4250,4250,4250,0
|
|
20241105,180900,434230720,4250,4250,4250,4250,0
|
|
20241105,180800,434230720,4250,4250,4250,4250,0
|
|
20241105,180700,434230720,4250,4250,4250,4250,0
|
|
20241105,180600,434230720,4250,4250,4250,4250,0
|
|
20241105,180500,434230720,4250,4250,4250,4250,0
|
|
20241105,180400,434230720,4250,4250,4250,4250,0
|
|
20241105,180300,434230720,4250,4250,4250,4250,0
|
|
20241105,180200,434230720,4250,4250,4250,4250,0
|
|
20241105,180100,434230720,4250,4250,4250,4250,0
|
|
20241105,180000,434230720,4250,4250,4250,4250,0
|
|
20241105,175900,434230720,4250,4250,4250,4250,0
|
|
20241105,175800,434230720,4250,4250,4250,4250,0
|
|
20241105,175700,434230720,4250,4250,4250,4250,0
|
|
20241105,175600,434230720,4250,4250,4250,4250,0
|
|
20241105,175500,434230720,4250,4250,4250,4250,0
|
|
20241105,175400,434230720,4250,4250,4250,4250,0
|
|
20241105,175300,434230720,4250,4250,4250,4250,0
|
|
20241105,175200,434230720,4250,4250,4250,4250,0
|
|
20241105,175100,434230720,4250,4250,4250,4250,0
|
|
20241105,175000,434230720,4250,4250,4250,4250,3423
|
|
20241105,174900,434230720,4250,4250,4250,4250,0
|
|
20241105,174800,434230720,4250,4250,4250,4250,0
|
|
20241105,174700,434230720,4250,4250,4250,4250,0
|
|
20241105,174600,434230720,4250,4250,4250,4250,0
|
|
20241105,174500,434230720,4250,4250,4250,4250,0
|
|
20241105,174400,434230720,4250,4250,4250,4250,0
|
|
20241105,174300,434230720,4250,4250,4250,4250,0
|
|
20241105,174200,434230720,4250,4250,4250,4250,0
|
|
20241105,174100,434230720,4250,4250,4250,4250,0
|
|
20241105,174000,434230720,4250,4250,4250,4250,0
|
|
20241105,173900,434230720,4250,4250,4250,4250,0
|
|
20241105,173800,434230720,4250,4250,4250,4250,0
|
|
20241105,173700,434230720,4250,4250,4250,4250,0
|
|
20241105,173600,434230720,4250,4250,4250,4250,0
|
|
20241105,173500,434230720,4250,4250,4250,4250,0
|
|
20241105,173400,434230720,4250,4250,4250,4250,0
|
|
20241105,173300,434230720,4250,4250,4250,4250,0
|
|
20241105,173200,434230720,4250,4250,4250,4250,0
|
|
20241105,173100,434230720,4250,4250,4250,4250,0
|
|
20241105,173000,434230720,4250,4250,4250,4250,0
|
|
20241105,172900,434230720,4250,4250,4250,4250,0
|
|
20241105,172800,434230720,4250,4250,4250,4250,0
|
|
20241105,172700,434230720,4250,4250,4250,4250,0
|
|
20241105,172600,434230720,4250,4250,4250,4250,0
|
|
20241105,172500,434230720,4250,4250,4250,4250,0
|
|
20241105,172400,434230720,4250,4250,4250,4250,0
|
|
20241105,172300,434230720,4250,4250,4250,4250,0
|
|
20241105,172200,434230720,4250,4250,4250,4250,0
|
|
20241105,172100,434230720,4250,4250,4250,4250,0
|
|
20241105,172000,434230720,4250,4250,4250,4250,3423
|
|
20241105,171900,434230720,4250,4250,4250,4250,0
|
|
20241105,171800,434230720,4250,4250,4250,4250,0
|
|
20241105,171700,434230720,4250,4250,4250,4250,0
|
|
20241105,171600,434230720,4250,4250,4250,4250,0
|
|
20241105,171500,434230720,4250,4250,4250,4250,0
|
|
20241105,171400,434230720,4250,4250,4250,4250,0
|
|
20241105,171300,434230720,4250,4250,4250,4250,0
|
|
20241105,171200,434230720,4250,4250,4250,4250,0
|
|
20241105,171100,434230720,4250,4250,4250,4250,0
|
|
20241105,171000,434230720,4250,4250,4250,4250,0
|
|
20241105,170900,434230720,4250,4250,4250,4250,0
|
|
20241105,170800,434230720,4250,4250,4250,4250,0
|
|
20241105,170700,434230720,4250,4250,4250,4250,0
|
|
20241105,170600,434230720,4250,4250,4250,4250,0
|
|
20241105,170500,434230720,4250,4250,4250,4250,0
|
|
20241105,170400,434230720,4250,4250,4250,4250,0
|
|
20241105,170300,434230720,4250,4250,4250,4250,0
|
|
20241105,170200,434230720,4250,4250,4250,4250,0
|
|
20241105,170100,434230720,4250,4250,4250,4250,0
|
|
20241105,170000,434230720,4250,4250,4250,4250,0
|
|
20241105,165900,434230720,4250,4250,4250,4250,0
|
|
20241105,165800,434230720,4250,4250,4250,4250,0
|
|
20241105,165700,434230720,4250,4250,4250,4250,0
|
|
20241105,165600,434230720,4250,4250,4250,4250,0
|
|
20241105,165500,434230720,4250,4250,4250,4250,0
|
|
20241105,165400,434230720,4250,4250,4250,4250,0
|
|
20241105,165300,434230720,4250,4250,4250,4250,0
|
|
20241105,165200,434230720,4250,4250,4250,4250,0
|
|
20241105,165100,434230720,4250,4250,4250,4250,0
|
|
20241105,165000,434230720,4250,4250,4250,4250,3423
|
|
20241105,164900,434230720,4250,4250,4250,4250,0
|
|
20241105,164800,434230720,4250,4250,4250,4250,0
|
|
20241105,164700,434230720,4250,4250,4250,4250,0
|
|
20241105,164600,434230720,4250,4250,4250,4250,0
|
|
20241105,164500,434230720,4250,4250,4250,4250,0
|
|
20241105,164400,434230720,4250,4250,4250,4250,0
|
|
20241105,164300,434230720,4250,4250,4250,4250,0
|
|
20241105,164200,434230720,4250,4250,4250,4250,0
|
|
20241105,164100,434230720,4250,4250,4250,4250,0
|
|
20241105,164000,434230720,4250,4250,4250,4250,0
|
|
20241105,163900,434230720,4250,4250,4250,4250,0
|
|
20241105,163800,434230720,4250,4250,4250,4250,0
|
|
20241105,163700,434230720,4250,4250,4250,4250,0
|
|
20241105,163600,434230720,4250,4250,4250,4250,0
|
|
20241105,163500,434230720,4250,4250,4250,4250,0
|
|
20241105,163400,434230720,4250,4250,4250,4250,0
|
|
20241105,163300,434230720,4250,4250,4250,4250,0
|
|
20241105,163200,434230720,4250,4250,4250,4250,0
|
|
20241105,163100,434230720,4250,4250,4250,4250,0
|
|
20241105,163000,434230720,4250,4250,4250,4250,0
|
|
20241105,162900,434230720,4250,4250,4250,4250,0
|
|
20241105,162800,434230720,4250,4250,4250,4250,0
|
|
20241105,162700,434230720,4250,4250,4250,4250,0
|
|
20241105,162600,434230720,4250,4250,4250,4250,0
|
|
20241105,162500,434230720,4250,4250,4250,4250,0
|
|
20241105,162400,434230720,4250,4250,4250,4250,0
|
|
20241105,162300,434230720,4250,4250,4250,4250,0
|
|
20241105,162200,434230720,4250,4250,4250,4250,0
|
|
20241105,162100,434230720,4250,4250,4250,4250,0
|
|
20241105,162000,434230720,4250,4250,4250,4250,3423
|
|
20241105,161900,434230720,4250,4250,4250,4250,0
|
|
20241105,161800,434230720,4250,4250,4250,4250,0
|
|
20241105,161700,434230720,4250,4250,4250,4250,0
|
|
20241105,161600,434230720,4250,4250,4250,4250,0
|
|
20241105,161500,434230720,4250,4250,4250,4250,0
|
|
20241105,161400,434230720,4250,4250,4250,4250,0
|
|
20241105,161300,434230720,4250,4250,4250,4250,0
|
|
20241105,161200,434230720,4250,4250,4250,4250,0
|
|
20241105,161100,434230720,4250,4250,4250,4250,0
|
|
20241105,161000,434230720,4250,4250,4250,4250,0
|
|
20241105,160900,434230720,4250,4250,4250,4250,0
|
|
20241105,160800,434230720,4250,4250,4250,4250,0
|
|
20241105,160700,434230720,4250,4250,4250,4250,0
|
|
20241105,160600,434230720,4250,4250,4250,4250,0
|
|
20241105,160500,434230720,4250,4250,4250,4250,0
|
|
20241105,160400,434230720,4250,4250,4250,4250,0
|
|
20241105,160300,434230720,4250,4250,4250,4250,0
|
|
20241105,160200,434230720,4250,4250,4250,4250,0
|
|
20241105,160100,434230720,4250,4250,4250,4250,0
|
|
20241105,160000,434230720,4250,4250,4250,4250,0
|
|
20241105,155900,434230720,4250,4250,4250,4250,0
|
|
20241105,155800,434230720,4250,4250,4250,4250,0
|
|
20241105,155700,434230720,4250,4250,4250,4250,0
|
|
20241105,155600,434230720,4250,4250,4250,4250,0
|
|
20241105,155500,434230720,4250,4250,4250,4250,0
|
|
20241105,155400,434230720,4250,4250,4250,4250,0
|
|
20241105,155300,434230720,4250,4250,4250,4250,0
|
|
20241105,155200,434230720,4250,4250,4250,4250,0
|
|
20241105,155100,434230720,4250,4250,4250,4250,0
|
|
20241105,155000,434230720,4250,4250,4250,4250,3423
|
|
20241105,154900,434230720,4250,4250,4250,4250,0
|
|
20241105,154800,434230720,4250,4250,4250,4250,0
|
|
20241105,154700,434230720,4250,4250,4250,4250,0
|
|
20241105,154600,434230720,4250,4250,4250,4250,0
|
|
20241105,154500,434230720,4250,4250,4250,4250,0
|
|
20241105,154400,434230720,4250,4250,4250,4250,0
|
|
20241105,154300,434230720,4250,4250,4250,4250,0
|
|
20241105,154200,434230720,4250,4250,4250,4250,0
|
|
20241105,154100,434230720,4250,4250,4250,4250,0
|
|
20241105,154000,434230720,4250,4250,4250,4250,0
|
|
20241105,153900,434230720,4250,4250,4250,4250,0
|
|
20241105,153800,434230720,4250,4250,4250,4250,0
|
|
20241105,153700,434230720,4250,4250,4250,4250,0
|
|
20241105,153600,434230720,4250,4250,4250,4250,0
|
|
20241105,153500,434230720,4250,4250,4250,4250,0
|
|
20241105,153400,434230720,4250,4250,4250,4250,0
|
|
20241105,153300,434230720,4250,4250,4250,4250,0
|
|
20241105,153200,434230720,4250,4250,4250,4250,0
|
|
20241105,153100,434230720,4250,4250,4250,4250,0
|
|
20241105,153000,434230720,4250,4250,4250,4250,3423
|
|
20241105,152900,419682970,4230,4230,4230,4230,0
|
|
20241105,152800,419682970,4230,4230,4230,4230,0
|
|
20241105,152700,419682970,4230,4230,4230,4230,0
|
|
20241105,152600,419682970,4230,4230,4230,4230,0
|
|
20241105,152500,419682970,4230,4230,4230,4230,0
|
|
20241105,152400,419682970,4230,4230,4230,4230,0
|
|
20241105,152300,419682970,4230,4230,4230,4230,0
|
|
20241105,152200,419682970,4230,4230,4230,4230,0
|
|
20241105,152100,419682970,4230,4230,4230,4230,0
|
|
20241105,152000,419682970,4230,4230,4230,4230,0
|
|
20241105,151900,419682970,4230,4245,4245,4230,1235
|
|
20241105,151800,414444895,4225,4225,4225,4225,0
|
|
20241105,151700,414444895,4225,4225,4225,4225,10
|
|
20241105,151600,414402645,4225,4225,4225,4225,5
|
|
20241105,151500,414381520,4240,4240,4240,4240,0
|
|
20241105,151400,414381520,4240,4240,4245,4240,926
|
|
20241105,151300,410451515,4225,4225,4225,4225,0
|
|
20241105,151200,410451515,4225,4225,4225,4225,0
|
|
20241105,151100,410451515,4225,4225,4225,4225,1
|
|
20241105,151000,410447290,4240,4230,4240,4230,205
|
|
20241105,150900,409580090,4240,4240,4240,4240,100
|
|
20241105,150800,409156090,4240,4240,4240,4240,2
|
|
20241105,150700,409147610,4230,4235,4235,4230,300
|
|
20241105,150600,407878305,4235,4235,4235,4235,0
|
|
20241105,150500,407878305,4235,4235,4235,4235,0
|
|
20241105,150400,407878305,4235,4235,4235,4235,16
|
|
20241105,150300,407810545,4225,4225,4225,4225,500
|
|
20241105,150200,405698045,4225,4225,4225,4225,0
|
|
20241105,150100,405698045,4225,4225,4225,4225,0
|
|
20241105,150000,405698045,4225,4230,4230,4225,2105
|
|
20241105,145900,396803965,4240,4230,4250,4230,3561
|
|
20241105,145800,381688825,4230,4230,4230,4230,0
|
|
20241105,145700,381688825,4230,4225,4230,4225,38
|
|
20241105,145600,381528250,4225,4225,4225,4225,0
|
|
20241105,145500,381528250,4225,4225,4225,4225,0
|
|
20241105,145400,381528250,4225,4225,4225,4225,2299
|
|
20241105,145300,371814975,4225,4230,4230,4225,532
|
|
20241105,145200,369564665,4225,4225,4225,4225,0
|
|
20241105,145100,369564665,4225,4230,4230,4225,222
|
|
20241105,145000,368625655,4225,4225,4225,4225,1005
|
|
20241105,144900,364379530,4230,4230,4230,4230,194
|
|
20241105,144800,363558910,4230,4230,4230,4230,4
|
|
20241105,144700,363541990,4235,4235,4235,4235,29
|
|
20241105,144600,363419175,4235,4235,4235,4235,52
|
|
20241105,144500,363198955,4240,4240,4240,4240,0
|
|
20241105,144400,363198955,4240,4235,4240,4235,20
|
|
20241105,144300,363114160,4225,4225,4225,4225,0
|
|
20241105,144200,363114160,4225,4225,4225,4225,0
|
|
20241105,144100,363114160,4225,4225,4225,4225,5
|
|
20241105,144000,363093035,4225,4240,4240,4225,309
|
|
20241105,143900,361784710,4235,4235,4235,4235,228
|
|
20241105,143800,360819130,4235,4235,4235,4235,0
|
|
20241105,143700,360819130,4235,4230,4235,4230,4
|
|
20241105,143600,360802195,4220,4220,4220,4220,0
|
|
20241105,143500,360802195,4220,4220,4220,4220,21
|
|
20241105,143400,360713575,4220,4220,4220,4220,200
|
|
20241105,143300,359869575,4220,4225,4225,4220,56
|
|
20241105,143200,359633250,4235,4230,4235,4230,2
|
|
20241105,143100,359624785,4240,4230,4240,4230,2
|
|
20241105,143000,359616315,4220,4220,4220,4220,0
|
|
20241105,142900,359616315,4220,4220,4220,4220,1
|
|
20241105,142800,359612095,4240,4240,4240,4240,0
|
|
20241105,142700,359612095,4240,4230,4240,4230,2
|
|
20241105,142600,359603625,4220,4220,4220,4220,8
|
|
20241105,142500,359569865,4220,4220,4220,4220,0
|
|
20241105,142400,359569865,4220,4220,4220,4220,2
|
|
20241105,142300,359561425,4220,4220,4220,4220,0
|
|
20241105,142200,359561425,4220,4220,4220,4220,0
|
|
20241105,142100,359561425,4220,4220,4220,4220,0
|
|
20241105,142000,359561425,4220,4220,4220,4220,0
|
|
20241105,141900,359561425,4220,4220,4220,4220,0
|
|
20241105,141800,359561425,4220,4220,4220,4220,0
|
|
20241105,141700,359561425,4220,4220,4220,4220,0
|
|
20241105,141600,359561425,4220,4220,4220,4220,98
|
|
20241105,141500,359147865,4215,4220,4220,4215,2000
|
|
20241105,141400,350717765,4225,4225,4225,4225,0
|
|
20241105,141300,350717765,4225,4225,4225,4225,0
|
|
20241105,141200,350717765,4225,4230,4230,4225,20
|
|
20241105,141100,350633170,4225,4225,4225,4225,5
|
|
20241105,141000,350612045,4230,4220,4230,4220,125
|
|
20241105,140900,350084365,4220,4220,4220,4220,372
|
|
20241105,140800,348514525,4220,4220,4220,4220,0
|
|
20241105,140700,348514525,4220,4225,4225,4220,93
|
|
20241105,140600,348121730,4220,4220,4220,4220,0
|
|
20241105,140500,348121730,4220,4220,4220,4220,0
|
|
20241105,140400,348121730,4220,4220,4220,4220,15
|
|
20241105,140300,348058430,4220,4220,4220,4220,597
|
|
20241105,140200,345539090,4220,4220,4220,4220,100
|
|
20241105,140100,345117090,4230,4225,4240,4225,367
|
|
20241105,140000,343563450,4220,4220,4220,4220,587
|
|
20241105,135900,341086310,4220,4220,4220,4220,51
|
|
20241105,135800,340871090,4215,4215,4215,4215,1229
|
|
20241105,135700,335690855,4205,4205,4205,4205,0
|
|
20241105,135600,335690855,4205,4205,4205,4205,70
|
|
20241105,135500,335396505,4205,4205,4205,4205,5
|
|
20241105,135400,335375480,4215,4215,4215,4215,1
|
|
20241105,135300,335371265,4215,4215,4215,4215,0
|
|
20241105,135200,335371265,4215,4215,4215,4215,0
|
|
20241105,135100,335371265,4215,4215,4215,4215,2
|
|
20241105,135000,335362835,4205,4205,4205,4205,0
|
|
20241105,134900,335362835,4205,4205,4205,4205,0
|
|
20241105,134800,335362835,4205,4205,4205,4205,4
|
|
20241105,134700,335346015,4205,4205,4205,4205,5
|
|
20241105,134600,335324990,4215,4205,4215,4200,1051
|
|
20241105,134500,330905685,4210,4210,4210,4210,0
|
|
20241105,134400,330905685,4210,4210,4210,4210,0
|
|
20241105,134300,330905685,4210,4210,4210,4210,280
|
|
20241105,134200,329726885,4210,4210,4210,4210,0
|
|
20241105,134100,329726885,4210,4210,4210,4210,100
|
|
20241105,134000,329305885,4220,4220,4220,4220,0
|
|
20241105,133900,329305885,4220,4220,4220,4220,0
|
|
20241105,133800,329305885,4220,4220,4220,4220,0
|
|
20241105,133700,329305885,4220,4215,4220,4210,818
|
|
20241105,133600,325858170,4215,4215,4215,4215,0
|
|
20241105,133500,325858170,4215,4215,4215,4215,0
|
|
20241105,133400,325858170,4215,4215,4215,4215,0
|
|
20241105,133300,325858170,4215,4215,4215,4215,0
|
|
20241105,133200,325858170,4215,4215,4215,4215,24
|
|
20241105,133100,325757010,4215,4215,4215,4215,0
|
|
20241105,133000,325757010,4215,4215,4215,4215,0
|
|
20241105,132900,325757010,4215,4215,4215,4215,1
|
|
20241105,132800,325752795,4215,4215,4215,4215,0
|
|
20241105,132700,325752795,4215,4215,4215,4215,9
|
|
20241105,132600,325714860,4215,4215,4215,4215,0
|
|
20241105,132500,325714860,4215,4215,4215,4215,0
|
|
20241105,132400,325714860,4215,4215,4215,4215,0
|
|
20241105,132300,325714860,4215,4215,4215,4215,5
|
|
20241105,132200,325693785,4220,4215,4220,4215,38
|
|
20241105,132100,325533590,4215,4215,4215,4215,0
|
|
20241105,132000,325533590,4215,4215,4215,4215,0
|
|
20241105,131900,325533590,4215,4215,4215,4215,110
|
|
20241105,131800,325069940,4215,4215,4215,4215,310
|
|
20241105,131700,323763290,4215,4215,4215,4215,5
|
|
20241105,131600,323742215,4215,4215,4215,4215,10
|
|
20241105,131500,323700065,4225,4225,4225,4225,0
|
|
20241105,131400,323700065,4225,4220,4225,4220,998
|
|
20241105,131300,319488500,4220,4220,4220,4220,0
|
|
20241105,131200,319488500,4220,4220,4220,4220,3
|
|
20241105,131100,319475840,4230,4230,4230,4230,833
|
|
20241105,131000,315952250,4225,4225,4225,4225,0
|
|
20241105,130900,315952250,4225,4225,4225,4225,0
|
|
20241105,130800,315952250,4225,4225,4225,4225,0
|
|
20241105,130700,315952250,4225,4225,4225,4225,0
|
|
20241105,130600,315952250,4225,4225,4225,4225,0
|
|
20241105,130500,315952250,4225,4225,4225,4225,10
|
|
20241105,130400,315910000,4225,4225,4225,4225,0
|
|
20241105,130300,315910000,4225,4225,4225,4225,80
|
|
20241105,130200,315572000,4220,4220,4220,4220,0
|
|
20241105,130100,315572000,4220,4220,4220,4220,0
|
|
20241105,130000,315572000,4220,4220,4220,4220,5
|
|
20241105,125900,315550900,4220,4220,4220,4220,200
|
|
20241105,125800,314706900,4220,4220,4220,4220,0
|
|
20241105,125700,314706900,4220,4220,4220,4220,0
|
|
20241105,125600,314706900,4220,4220,4220,4220,87
|
|
20241105,125500,314339760,4220,4220,4220,4220,0
|
|
20241105,125400,314339760,4220,4220,4220,4220,0
|
|
20241105,125300,314339760,4220,4220,4220,4220,0
|
|
20241105,125200,314339760,4220,4220,4220,4220,0
|
|
20241105,125100,314339760,4220,4220,4220,4220,60
|
|
20241105,125000,314086560,4220,4220,4220,4220,0
|
|
20241105,124900,314086560,4220,4220,4220,4220,0
|
|
20241105,124800,314086560,4220,4220,4220,4220,0
|
|
20241105,124700,314086560,4220,4220,4220,4220,0
|
|
20241105,124600,314086560,4220,4220,4220,4220,0
|
|
20241105,124500,314086560,4220,4220,4220,4220,0
|
|
20241105,124400,314086560,4220,4220,4220,4220,0
|
|
20241105,124300,314086560,4220,4220,4220,4220,0
|
|
20241105,124200,314086560,4220,4220,4220,4220,0
|
|
20241105,124100,314086560,4220,4220,4220,4220,0
|
|
20241105,124000,314086560,4220,4220,4220,4220,1
|
|
20241105,123900,314082340,4220,4220,4220,4220,0
|
|
20241105,123800,314082340,4220,4220,4220,4220,3
|
|
20241105,123700,314069680,4220,4220,4220,4220,1
|
|
20241105,123600,314065460,4220,4220,4220,4220,5
|
|
20241105,123500,314044360,4220,4220,4220,4220,0
|
|
20241105,123400,314044360,4220,4220,4220,4220,1
|
|
20241105,123300,314040140,4210,4210,4210,4210,200
|
|
20241105,123200,313198140,4210,4210,4210,4210,0
|
|
20241105,123100,313198140,4210,4210,4210,4210,0
|
|
20241105,123000,313198140,4210,4210,4210,4210,100
|
|
20241105,122900,312777140,4220,4220,4220,4220,0
|
|
20241105,122800,312777140,4220,4220,4220,4210,102
|
|
20241105,122700,312347700,4220,4220,4220,4220,405
|
|
20241105,122600,310638600,4210,4210,4210,4210,1
|
|
20241105,122500,310634390,4210,4210,4210,4210,0
|
|
20241105,122400,310634390,4210,4210,4210,4210,0
|
|
20241105,122300,310634390,4210,4210,4210,4210,0
|
|
20241105,122200,310634390,4210,4210,4210,4205,1001
|
|
20241105,122100,306424535,4205,4205,4205,4205,0
|
|
20241105,122000,306424535,4205,4205,4205,4205,0
|
|
20241105,121900,306424535,4205,4205,4205,4205,0
|
|
20241105,121800,306424535,4205,4205,4205,4205,0
|
|
20241105,121700,306424535,4205,4205,4205,4205,0
|
|
20241105,121600,306424535,4205,4205,4205,4205,0
|
|
20241105,121500,306424535,4205,4205,4205,4205,0
|
|
20241105,121400,306424535,4205,4205,4205,4205,10
|
|
20241105,121300,306382485,4205,4205,4205,4205,0
|
|
20241105,121200,306382485,4205,4205,4205,4205,236
|
|
20241105,121100,305390105,4205,4205,4205,4205,83
|
|
20241105,121000,305041090,4205,4205,4205,4205,50
|
|
20241105,120900,304830840,4205,4205,4205,4205,0
|
|
20241105,120800,304830840,4205,4205,4205,4205,0
|
|
20241105,120700,304830840,4205,4205,4205,4205,100
|
|
20241105,120600,304410340,4205,4205,4205,4205,0
|
|
20241105,120500,304410340,4205,4205,4205,4205,0
|
|
20241105,120400,304410340,4205,4205,4205,4205,7
|
|
20241105,120300,304380905,4205,4215,4215,4205,510
|
|
20241105,120200,302231355,4215,4215,4215,4215,1
|
|
20241105,120100,302227140,4220,4210,4220,4210,14
|
|
20241105,120000,302168135,4205,4205,4205,4205,0
|
|
20241105,115900,302168135,4205,4205,4205,4205,10
|
|
20241105,115800,302126085,4205,4205,4205,4205,1
|
|
20241105,115700,302121880,4205,4205,4205,4205,0
|
|
20241105,115600,302121880,4205,4205,4205,4205,0
|
|
20241105,115500,302121880,4205,4205,4205,4205,0
|
|
20241105,115400,302121880,4205,4205,4205,4205,0
|
|
20241105,115300,302121880,4205,4205,4205,4205,0
|
|
20241105,115200,302121880,4205,4205,4205,4205,33
|
|
20241105,115100,301983115,4200,4200,4200,4200,5
|
|
20241105,115000,301962115,4200,4200,4200,4200,0
|
|
20241105,114900,301962115,4200,4200,4200,4200,0
|
|
20241105,114800,301962115,4200,4200,4200,4200,0
|
|
20241105,114700,301962115,4200,4200,4200,4200,0
|
|
20241105,114600,301962115,4200,4200,4200,4200,4
|
|
20241105,114500,301945315,4200,4200,4200,4200,0
|
|
20241105,114400,301945315,4200,4200,4200,4200,230
|
|
20241105,114300,300979315,4200,4200,4200,4200,30
|
|
20241105,114200,300853315,4200,4205,4205,4200,1028
|
|
20241105,114100,296534300,4205,4205,4205,4205,5
|
|
20241105,114000,296513275,4210,4210,4210,4210,0
|
|
20241105,113900,296513275,4210,4210,4210,4210,63
|
|
20241105,113800,296248045,4210,4210,4210,4210,0
|
|
20241105,113700,296248045,4210,4210,4210,4210,0
|
|
20241105,113600,296248045,4210,4210,4210,4210,0
|
|
20241105,113500,296248045,4210,4215,4215,4210,9
|
|
20241105,113400,296210130,4215,4210,4215,4205,1974
|
|
20241105,113300,287909400,4205,4205,4205,4205,10
|
|
20241105,113200,287867350,4205,4205,4205,4205,475
|
|
20241105,113100,285869975,4205,4210,4210,4205,454
|
|
20241105,113000,283960405,4210,4210,4210,4210,0
|
|
20241105,112900,283960405,4210,4210,4210,4210,0
|
|
20241105,112800,283960405,4210,4210,4210,4210,0
|
|
20241105,112700,283960405,4210,4210,4210,4210,0
|
|
20241105,112600,283960405,4210,4210,4210,4210,1
|
|
20241105,112500,283956195,4210,4210,4210,4210,22
|
|
20241105,112400,283863575,4210,4210,4210,4210,0
|
|
20241105,112300,283863575,4210,4210,4210,4210,0
|
|
20241105,112200,283863575,4210,4210,4210,4210,250
|
|
20241105,112100,282811075,4210,4210,4210,4210,0
|
|
20241105,112000,282811075,4210,4210,4210,4210,332
|
|
20241105,111900,281413355,4210,4210,4210,4210,8
|
|
20241105,111800,281379675,4210,4210,4210,4210,15
|
|
20241105,111700,281316525,4200,4220,4220,4200,2218
|
|
20241105,111600,271972300,4220,4220,4220,4220,0
|
|
20241105,111500,271972300,4220,4220,4220,4220,0
|
|
20241105,111400,271972300,4220,4225,4225,4220,45
|
|
20241105,111300,271782340,4220,4220,4220,4220,10
|
|
20241105,111200,271740140,4225,4230,4230,4225,1002
|
|
20241105,111100,267506680,4230,4230,4230,4230,0
|
|
20241105,111000,267506680,4230,4230,4230,4230,12
|
|
20241105,110900,267455920,4220,4225,4225,4220,500
|
|
20241105,110800,265344420,4235,4230,4235,4230,2
|
|
20241105,110700,265335955,4225,4225,4225,4225,18
|
|
20241105,110600,265259905,4225,4225,4225,4225,0
|
|
20241105,110500,265259905,4225,4225,4225,4225,500
|
|
20241105,110400,263147405,4225,4225,4225,4225,200
|
|
20241105,110300,262302405,4225,4225,4225,4225,0
|
|
20241105,110200,262302405,4225,4225,4225,4225,1
|
|
20241105,110100,262298180,4215,4215,4215,4215,20
|
|
20241105,110000,262213880,4220,4220,4220,4220,13
|
|
20241105,105900,262159020,4220,4220,4220,4220,0
|
|
20241105,105800,262159020,4220,4220,4220,4220,10
|
|
20241105,105700,262116820,4220,4220,4220,4220,0
|
|
20241105,105600,262116820,4220,4220,4220,4220,17
|
|
20241105,105500,262045080,4220,4220,4220,4220,0
|
|
20241105,105400,262045080,4220,4220,4220,4220,33
|
|
20241105,105300,261905820,4225,4225,4225,4225,1
|
|
20241105,105200,261901595,4220,4220,4220,4220,5
|
|
20241105,105100,261880495,4220,4220,4220,4220,1
|
|
20241105,105000,261876275,4220,4220,4220,4220,61
|
|
20241105,104900,261618855,4230,4230,4230,4230,0
|
|
20241105,104800,261618855,4230,4220,4230,4220,102
|
|
20241105,104700,261187415,4220,4210,4220,4210,9
|
|
20241105,104600,261149505,4210,4210,4210,4210,7
|
|
20241105,104500,261120035,4210,4210,4210,4210,31
|
|
20241105,104400,260989525,4210,4210,4220,4210,340
|
|
20241105,104300,259554995,4210,4210,4220,4210,111
|
|
20241105,104200,259087675,4210,4205,4210,4200,44
|
|
20241105,104100,258902660,4200,4210,4210,4200,213
|
|
20241105,104000,258007800,4210,4210,4220,4210,6
|
|
20241105,103900,257982520,4210,4210,4210,4210,14
|
|
20241105,103800,257923580,4220,4200,4220,4200,7
|
|
20241105,103700,257894150,4200,4200,4200,4200,51
|
|
20241105,103600,257679950,4200,4200,4200,4200,0
|
|
20241105,103500,257679950,4200,4200,4200,4200,2
|
|
20241105,103400,257671550,4205,4205,4205,4205,180
|
|
20241105,103300,256914650,4200,4205,4205,4200,774
|
|
20241105,103200,253663100,4200,4200,4200,4190,69
|
|
20241105,103100,253373900,4200,4205,4205,4190,2794
|
|
20241105,103000,241654610,4210,4205,4210,4205,13
|
|
20241105,102900,241599890,4200,4210,4210,4200,97
|
|
20241105,102800,241192470,4210,4210,4210,4210,0
|
|
20241105,102700,241192470,4210,4210,4220,4210,301
|
|
20241105,102600,239922270,4200,4200,4200,4200,0
|
|
20241105,102500,239922270,4200,4200,4200,4200,1
|
|
20241105,102400,239918070,4200,4200,4200,4200,201
|
|
20241105,102300,239073870,4200,4200,4200,4200,2
|
|
20241105,102200,239065470,4200,4200,4220,4200,96
|
|
20241105,102100,238662000,4200,4200,4200,4190,4606
|
|
20241105,102000,219351835,4210,4210,4210,4210,100
|
|
20241105,101900,218930835,4200,4200,4200,4200,0
|
|
20241105,101800,218930835,4200,4200,4200,4200,101
|
|
20241105,101700,218506635,4200,4200,4200,4200,0
|
|
20241105,101600,218506635,4200,4200,4200,4200,120
|
|
20241105,101500,218002635,4200,4200,4200,4200,4
|
|
20241105,101400,217985835,4200,4200,4200,4200,0
|
|
20241105,101300,217985835,4200,4215,4215,4200,350
|
|
20241105,101200,216515805,4200,4200,4200,4200,0
|
|
20241105,101100,216515805,4200,4200,4200,4200,1
|
|
20241105,101000,216511605,4205,4205,4205,4205,50
|
|
20241105,100900,216301355,4205,4205,4205,4205,0
|
|
20241105,100800,216301355,4205,4205,4205,4205,0
|
|
20241105,100700,216301355,4205,4205,4215,4190,364
|
|
20241105,100600,214771890,4205,4200,4205,4200,495
|
|
20241105,100500,212692880,4200,4200,4200,4195,509
|
|
20241105,100400,210555095,4200,4200,4210,4200,546
|
|
20241105,100300,208261795,4210,4200,4210,4200,515
|
|
20241105,100200,206098645,4210,4210,4210,4210,172
|
|
20241105,100100,205374525,4210,4210,4210,4210,4
|
|
20241105,100000,205357685,4210,4210,4210,4210,68
|
|
20241105,095900,205071405,4210,4210,4210,4210,21
|
|
20241105,095800,204982995,4210,4210,4210,4210,4
|
|
20241105,095700,204966155,4210,4205,4235,4205,2104
|
|
20241105,095600,196118540,4230,4230,4230,4230,0
|
|
20241105,095500,196118540,4230,4215,4230,4205,404
|
|
20241105,095400,194416265,4220,4220,4220,4220,0
|
|
20241105,095300,194416265,4220,4220,4220,4220,0
|
|
20241105,095200,194416265,4220,4220,4220,4220,1
|
|
20241105,095100,194412045,4215,4210,4215,4210,499
|
|
20241105,095000,192308765,4210,4230,4230,4210,1697
|
|
20241105,094900,185158165,4250,4240,4250,4240,11
|
|
20241105,094800,185111425,4250,4240,4250,4240,100
|
|
20241105,094700,184686935,4230,4235,4235,4230,51
|
|
20241105,094600,184470955,4235,4235,4235,4235,50
|
|
20241105,094500,184259205,4230,4230,4230,4230,20
|
|
20241105,094400,184174605,4230,4220,4245,4220,303
|
|
20241105,094300,182892615,4230,4230,4230,4230,2
|
|
20241105,094200,182884155,4230,4230,4230,4230,5
|
|
20241105,094100,182863005,4230,4230,4230,4220,131
|
|
20241105,094000,182309975,4220,4220,4220,4220,0
|
|
20241105,093900,182309975,4220,4230,4230,4220,588
|
|
20241105,093800,179825345,4235,4235,4235,4235,94
|
|
20241105,093700,179427255,4235,4240,4240,4235,180
|
|
20241105,093600,178664640,4240,4240,4240,4240,10
|
|
20241105,093500,178622240,4245,4240,4250,4235,466
|
|
20241105,093400,176648000,4240,4245,4245,4240,233
|
|
20241105,093300,175659550,4250,4250,4250,4250,31
|
|
20241105,093200,175527800,4245,4245,4245,4245,206
|
|
20241105,093100,174653330,4235,4235,4235,4235,2
|
|
20241105,093000,174644860,4235,4250,4270,4225,4855
|
|
20241105,092900,154107215,4250,4250,4250,4245,729
|
|
20241105,092800,151011465,4250,4260,4260,4250,3410
|
|
20241105,092700,136486555,4280,4275,4280,4260,3256
|
|
20241105,092600,122584035,4280,4270,4280,4270,531
|
|
20241105,092500,120312325,4270,4270,4270,4270,155
|
|
20241105,092400,119650475,4270,4270,4275,4270,274
|
|
20241105,092300,118480275,4275,4275,4275,4270,389
|
|
20241105,092200,116817415,4270,4260,4275,4260,25
|
|
20241105,092100,116710640,4275,4240,4275,4240,779
|
|
20241105,092000,113385155,4240,4230,4250,4230,2107
|
|
20241105,091900,104451205,4225,4235,4240,4220,445
|
|
20241105,091800,102566750,4235,4250,4250,4210,1969
|
|
20241105,091700,94240485,4255,4245,4255,4235,684
|
|
20241105,091600,91336945,4265,4265,4265,4265,409
|
|
20241105,091500,89592560,4275,4250,4275,4240,1033
|
|
20241105,091400,85209945,4240,4250,4250,4240,1223
|
|
20241105,091300,80013670,4255,4260,4280,4250,659
|
|
20241105,091200,77210925,4255,4290,4290,4255,2111
|
|
20241105,091100,68212320,4285,4255,4290,4255,1687
|
|
20241105,091000,60983155,4275,4275,4280,4250,1067
|
|
20241105,090900,56417200,4280,4250,4280,4250,828
|
|
20241105,090800,52876935,4250,4250,4275,4250,2425
|
|
20241105,090700,42570145,4250,4220,4250,4210,3608
|
|
20241105,090600,27346470,4220,4245,4245,4220,330
|
|
20241105,090500,25948620,4230,4230,4230,4230,200
|
|
20241105,090400,25102620,4250,4250,4250,4250,101
|
|
20241105,090300,24673370,4220,4230,4230,4220,160
|
|
20241105,090200,23997170,4255,4235,4255,4235,1201
|
|
20241105,090100,18889960,4235,4270,4270,4210,1021
|
|
20241105,090000,14581300,4275,4315,4315,4215,3398
|